Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 4:59PM ET - U.S. Markets Closed. Dow  1.23% Nasdaq  1.46%

Lazard US Small-Mid Cap Equity Open (LZCOX)

On Nov 30: 10.54   0.03 (0.29%)

MORE ON LZCOX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 30-Nov-09 10.54 10.54 10.54 10.54 0 10.54 27-Nov-09 10.51 10.51 10.51 10.51 0 10.51 25-Nov-09 10.73 10.73 10.73 10.73 0 10.73 24-Nov-09 10.69 10.69 10.69 10.69 0 10.69 23-Nov-09 10.72 10.72 10.72 10.72 0 10.72 20-Nov-09 10.61 10.61 10.61 10.61 0 10.61 19-Nov-09 10.62 10.62 10.62 10.62 0 10.62 18-Nov-09 10.86 10.86 10.86 10.86 0 10.86 17-Nov-09 10.88 10.88 10.88 10.88 0 10.88 16-Nov-09 10.89 10.89 10.89 10.89 0 10.89 13-Nov-09 10.69 10.69 10.69 10.69 0 10.69 12-Nov-09 10.62 10.62 10.62 10.62 0 10.62 11-Nov-09 10.81 10.81 10.81 10.81 0 10.81 10-Nov-09 10.70 10.70 10.70 10.70 0 10.70 9-Nov-09 10.75 10.75 10.75 10.75 0 10.75 6-Nov-09 10.48 10.48 10.48 10.48 0 10.48 5-Nov-09 10.50 10.50 10.50 10.50 0 10.50 4-Nov-09 10.24 10.24 10.24 10.24 0 10.24 3-Nov-09 10.32 10.32 10.32 10.32 0 10.32 2-Nov-09 10.17 10.17 10.17 10.17 0 10.17 30-Oct-09 10.16 10.16 10.16 10.16 0 10.16 29-Oct-09 10.44 10.44 10.44 10.44 0 10.44 28-Oct-09 10.22 10.22 10.22 10.22 0 10.22 27-Oct-09 10.55 10.55 10.55 10.55 0 10.55 26-Oct-09 10.63 10.63 10.63 10.63 0 10.63 23-Oct-09 10.72 10.72 10.72 10.72 0 10.72 22-Oct-09 10.87 10.87 10.87 10.87 0 10.87 21-Oct-09 10.74 10.74 10.74 10.74 0 10.74 20-Oct-09 10.86 10.86 10.86 10.86 0 10.86 19-Oct-09 10.96 10.96 10.96 10.96 0 10.96 16-Oct-09 10.87 10.87 10.87 10.87 0 10.87 15-Oct-09 10.97 10.97 10.97 10.97 0 10.97 14-Oct-09 10.94 10.94 10.94 10.94 0 10.94 13-Oct-09 10.72 10.72 10.72 10.72 0 10.72 12-Oct-09 10.74 10.74 10.74 10.74 0 10.74 9-Oct-09 10.71 10.71 10.71 10.71 0 10.71 8-Oct-09 10.62 10.62 10.62 10.62 0 10.62 7-Oct-09 10.47 10.47 10.47 10.47 0 10.47 6-Oct-09 10.44 10.44 10.44 10.44 0 10.44 5-Oct-09 10.26 10.26 10.26 10.26 0 10.26 2-Oct-09 10.08 10.08 10.08 10.08 0 10.08 1-Oct-09 10.10 10.10 10.10 10.10 0 10.10 30-Sep-09 10.42 10.42 10.42 10.42 0 10.42 29-Sep-09 10.51 10.51 10.51 10.51 0 10.51 28-Sep-09 10.49 10.49 10.49 10.49 0 10.49 25-Sep-09 10.28 10.28 10.28 10.28 0 10.28 24-Sep-09 10.34 10.34 10.34 10.34 0 10.34 23-Sep-09 10.52 10.52 10.52 10.52 0 10.52 22-Sep-09 10.64 10.64 10.64 10.64 0 10.64 21-Sep-09 10.58 10.58 10.58 10.58 0 10.58 18-Sep-09 10.59 10.59 10.59 10.59 0 10.59 17-Sep-09 10.59 10.59 10.59 10.59 0 10.59 16-Sep-09 10.64 10.64 10.64 10.64 0 10.64 15-Sep-09 10.42 10.42 10.42 10.42 0 10.42 14-Sep-09 10.33 10.33 10.33 10.33 0 10.33 11-Sep-09 10.22 10.22 10.22 10.22 0 10.22 10-Sep-09 10.23 10.23 10.23 10.23 0 10.23 9-Sep-09 10.11 10.11 10.11 10.11 0 10.11 8-Sep-09 9.96 9.96 9.96 9.96 0 9.96 4-Sep-09 9.83 9.83 9.83 9.83 0 9.83 3-Sep-09 9.70 9.70 9.70 9.70 0 9.70 2-Sep-09 9.58 9.58 9.58 9.58 0 9.58 1-Sep-09 9.60 9.60 9.60 9.60 0 9.60 31-Aug-09 9.78 9.78 9.78 9.78 0 9.78 28-Aug-09 9.88 9.88 9.88 9.88 0 9.88 27-Aug-09 9.89 9.89 9.89 9.89 0 9.89 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions